|
Closing price on 1/30/2020
|
|
| Open |
3.39 |
| High |
3.58 |
| Low |
3.38 |
| Volume |
43,940 |
| Split-adjusted Price |
3.23 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.19 / -5.28%
|
3.39
|
3.58
|
3.38
|
3.41
|
3.39
|
3.23
|
43,940
|
|
|
1/22/2020
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.36
|
3.60
|
3.47
|
3.41
|
160,620
|
|
|
1/21/2020
|
-0.01 / -0.29%
|
3.43
|
3.43
|
3.35
|
3.40
|
3.37
|
3.23
|
99,690
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.39
|
3.41
|
3.41
|
3.23
|
578,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.41
|
3.44
|
3.40
|
3.41
|
3.42
|
3.23
|
17,700
|
|
|
1/16/2020
|
+0.01 / +0.29%
|
3.41
|
3.41
|
3.36
|
3.41
|
3.39
|
3.23
|
34,480
|
|
|
1/15/2020
|
+0.01 / +0.29%
|
3.44
|
3.44
|
3.35
|
3.40
|
3.35
|
3.23
|
13,430
|
|
|
1/14/2020
|
+0.14 / +4.31%
|
3.25
|
3.39
|
3.25
|
3.39
|
3.29
|
3.22
|
130,220
|
|
|
1/13/2020
|
-0.20 / -5.80%
|
3.50
|
3.50
|
3.25
|
3.25
|
3.31
|
3.08
|
134,050
|
|
|
1/10/2020
|
+0.01 / +0.29%
|
3.49
|
3.49
|
3.43
|
3.45
|
3.47
|
3.27
|
27,690
|
|
|
1/9/2020
|
+0.02 / +0.58%
|
3.44
|
3.45
|
3.40
|
3.44
|
3.43
|
3.26
|
27,730
|
|
|
1/8/2020
|
-0.05 / -1.44%
|
3.46
|
3.48
|
3.41
|
3.42
|
3.44
|
3.24
|
93,690
|
|
|
1/7/2020
|
-0.01 / -0.29%
|
3.44
|
3.48
|
3.42
|
3.47
|
3.46
|
3.29
|
49,980
|
|
|
1/6/2020
|
-0.10 / -2.79%
|
3.58
|
3.58
|
3.46
|
3.48
|
3.47
|
3.30
|
133,300
|
|
|
1/3/2020
|
+0.07 / +1.99%
|
3.51
|
3.61
|
3.51
|
3.58
|
3.57
|
3.40
|
98,870
|
|
|
1/2/2020
|
-0.08 / -2.23%
|
3.50
|
3.55
|
3.40
|
3.51
|
3.47
|
3.33
|
127,610
|
|
|
12/31/2019
|
+0.23 / +6.85%
|
3.43
|
3.59
|
3.33
|
3.59
|
3.48
|
3.41
|
96,470
|
|
|
12/30/2019
|
-0.05 / -1.47%
|
3.44
|
3.44
|
3.34
|
3.36
|
3.38
|
3.19
|
138,880
|
|
|
12/27/2019
|
-0.01 / -0.29%
|
3.42
|
3.43
|
3.40
|
3.41
|
3.41
|
3.23
|
83,020
|
|
|
12/26/2019
|
-0.01 / -0.29%
|
3.43
|
3.45
|
3.40
|
3.42
|
3.41
|
3.24
|
62,100
|
|
|
12/25/2019
|
+0.02 / +0.59%
|
3.45
|
3.45
|
3.41
|
3.43
|
3.43
|
3.25
|
62,730
|
|
|
12/24/2019
|
+0.01 / +0.29%
|
3.40
|
3.43
|
3.40
|
3.41
|
3.41
|
3.23
|
24,620
|
|
|
12/23/2019
|
-0.03 / -0.87%
|
3.48
|
3.48
|
3.38
|
3.40
|
3.40
|
3.23
|
75,780
|
|
|
12/20/2019
|
-0.04 / -1.15%
|
3.46
|
3.46
|
3.40
|
3.43
|
3.41
|
3.25
|
206,910
|
|
|
12/19/2019
|
+0.07 / +2.06%
|
3.40
|
3.48
|
3.40
|
3.47
|
3.40
|
3.29
|
43,210
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.54
|
3.54
|
3.40
|
3.40
|
3.41
|
3.23
|
147,470
|
|
|
12/17/2019
|
+0.02 / +0.59%
|
3.38
|
3.60
|
3.38
|
3.40
|
3.43
|
3.23
|
558,540
|
|
|
12/16/2019
|
-0.02 / -0.59%
|
3.40
|
3.41
|
3.37
|
3.38
|
3.39
|
3.21
|
103,870
|
|
|
12/13/2019
|
-0.02 / -0.58%
|
3.42
|
3.43
|
3.36
|
3.40
|
3.39
|
3.23
|
190,710
|
|
|
12/12/2019
|
-0.06 / -1.72%
|
3.48
|
3.48
|
3.36
|
3.42
|
3.41
|
3.24
|
357,900
|
|
|